Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.973,60 +803,88 (+1,41%) CMC Crypto 200
1.343,65 +43,55 (+3,35%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 199.17 | 203.75 | 207.00 | 0.00 | - | 4 | 3 | 446.09% |
| MA240621C00250000 | 2024-04-05 9:38AM EDT | 2024-06-21 | 226.39 | 193.80 | 197.60 | 0.00 | - | 4 | 4 | 0.00% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 2024-10-18 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 108.97% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 2025-01-17 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 58.10% |
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 2025-06-20 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 78.59% |
| MA260116C00250000 | 2024-04-29 12:25PM EDT | 2026-01-16 | 229.38 | 223.00 | 228.00 | 0.00 | - | 5 | 19 | 51.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 1 | 111.33% |
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 101.95% |
| MA240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 396 | 63.67% |
| MA240719P00250000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 415 | 51.27% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 46.66% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 2024-10-18 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 46.50% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 2024-11-15 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 40.32% |
| MA241220P00250000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 0.57 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 37.38% |
| MA250117P00250000 | 2024-05-08 1:33PM EDT | 2025-01-17 | 0.56 | 0.36 | 0.65 | 0.00 | - | 20 | 398 | 34.50% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 5.00 | 0.49 | 2.65 | 0.00 | - | - | 3 | 34.80% |
| MA260116P00250000 | 2024-05-08 2:33PM EDT | 2026-01-16 | 3.15 | 1.64 | 4.00 | 0.00 | - | 10 | 17 | 30.92% |
